KissMeData/072950/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193800	118869030	5050	5050	5050	5050	71
3	20230705	193700	118869030	5050	5050	5050	5050	0
4	20230705	193600	118869030	5050	5050	5050	5050	0
5	20230705	193500	118869030	5050	5050	5050	5050	0
6	20230705	193400	118869030	5050	5050	5050	5050	0
7	20230705	193300	118869030	5050	5050	5050	5050	0
8	20230705	193200	118869030	5050	5050	5050	5050	0
9	20230705	193100	118869030	5050	5050	5050	5050	0
10	20230705	193000	118869030	5050	5050	5050	5050	0
11	20230705	192900	118869030	5050	5050	5050	5050	0
12	20230705	192800	118869030	5050	5050	5050	5050	0
13	20230705	192700	118869030	5050	5050	5050	5050	0
14	20230705	192600	118869030	5050	5050	5050	5050	0
15	20230705	192500	118869030	5050	5050	5050	5050	0
16	20230705	192400	118869030	5050	5050	5050	5050	0
17	20230705	192300	118869030	5050	5050	5050	5050	0
18	20230705	192200	118869030	5050	5050	5050	5050	0
19	20230705	192100	118869030	5050	5050	5050	5050	0
20	20230705	192000	118869030	5050	5050	5050	5050	0
21	20230705	191900	118869030	5050	5050	5050	5050	0
22	20230705	191800	118869030	5050	5050	5050	5050	0
23	20230705	191700	118869030	5050	5050	5050	5050	0
24	20230705	191600	118869030	5050	5050	5050	5050	0
25	20230705	191500	118869030	5050	5050	5050	5050	0
26	20230705	191400	118869030	5050	5050	5050	5050	0
27	20230705	191300	118869030	5050	5050	5050	5050	0
28	20230705	191200	118869030	5050	5050	5050	5050	0
29	20230705	191100	118869030	5050	5050	5050	5050	0
30	20230705	191000	118869030	5050	5050	5050	5050	0
31	20230705	190900	118869030	5050	5050	5050	5050	0
32	20230705	190800	118869030	5050	5050	5050	5050	71
33	20230705	190700	118869030	5050	5050	5050	5050	0
34	20230705	190600	118869030	5050	5050	5050	5050	0
35	20230705	190500	118869030	5050	5050	5050	5050	0
36	20230705	190400	118869030	5050	5050	5050	5050	0
37	20230705	190300	118869030	5050	5050	5050	5050	0
38	20230705	190200	118869030	5050	5050	5050	5050	0
39	20230705	190100	118869030	5050	5050	5050	5050	0
40	20230705	190000	118869030	5050	5050	5050	5050	0
41	20230705	185900	118869030	5050	5050	5050	5050	0
42	20230705	185800	118869030	5050	5050	5050	5050	0
43	20230705	185700	118869030	5050	5050	5050	5050	0
44	20230705	185600	118869030	5050	5050	5050	5050	0
45	20230705	185500	118869030	5050	5050	5050	5050	0
46	20230705	185400	118869030	5050	5050	5050	5050	0
47	20230705	185300	118869030	5050	5050	5050	5050	0
48	20230705	185200	118869030	5050	5050	5050	5050	0
49	20230705	185100	118869030	5050	5050	5050	5050	0
50	20230705	185000	118869030	5050	5050	5050	5050	0
51	20230705	184900	118869030	5050	5050	5050	5050	0
52	20230705	184800	118869030	5050	5050	5050	5050	0
53	20230705	184700	118869030	5050	5050	5050	5050	0
54	20230705	184600	118869030	5050	5050	5050	5050	0
55	20230705	184500	118869030	5050	5050	5050	5050	0
56	20230705	184400	118869030	5050	5050	5050	5050	0
57	20230705	184300	118869030	5050	5050	5050	5050	0
58	20230705	184200	118869030	5050	5050	5050	5050	0
59	20230705	184100	118869030	5050	5050	5050	5050	0
60	20230705	184000	118869030	5050	5050	5050	5050	0
61	20230705	183900	118869030	5050	5050	5050	5050	0
62	20230705	183800	118869030	5050	5050	5050	5050	71
63	20230705	183700	118869030	5050	5050	5050	5050	0
64	20230705	183600	118869030	5050	5050	5050	5050	0
65	20230705	183500	118869030	5050	5050	5050	5050	0
66	20230705	183400	118869030	5050	5050	5050	5050	0
67	20230705	183300	118869030	5050	5050	5050	5050	0
68	20230705	183200	118869030	5050	5050	5050	5050	0
69	20230705	183100	118869030	5050	5050	5050	5050	0
70	20230705	183000	118869030	5050	5050	5050	5050	0
71	20230705	182900	118869030	5050	5050	5050	5050	0
72	20230705	182800	118869030	5050	5050	5050	5050	0
73	20230705	182700	118869030	5050	5050	5050	5050	0
74	20230705	182600	118869030	5050	5050	5050	5050	0
75	20230705	182500	118869030	5050	5050	5050	5050	0
76	20230705	182400	118869030	5050	5050	5050	5050	0
77	20230705	182300	118869030	5050	5050	5050	5050	0
78	20230705	182200	118869030	5050	5050	5050	5050	0
79	20230705	182100	118869030	5050	5050	5050	5050	0
80	20230705	182000	118869030	5050	5050	5050	5050	0
81	20230705	181900	118869030	5050	5050	5050	5050	0
82	20230705	181800	118869030	5050	5050	5050	5050	0
83	20230705	181700	118869030	5050	5050	5050	5050	0
84	20230705	181600	118869030	5050	5050	5050	5050	0
85	20230705	181500	118869030	5050	5050	5050	5050	0
86	20230705	181400	118869030	5050	5050	5050	5050	0
87	20230705	181300	118869030	5050	5050	5050	5050	0
88	20230705	181200	118869030	5050	5050	5050	5050	0
89	20230705	181100	118869030	5050	5050	5050	5050	0
90	20230705	181000	118869030	5050	5050	5050	5050	0
91	20230705	180900	118869030	5050	5050	5050	5050	0
92	20230705	180800	118869030	5050	5050	5050	5050	71
93	20230705	180700	118869030	5050	5050	5050	5050	0
94	20230705	180600	118869030	5050	5050	5050	5050	0
95	20230705	180500	118869030	5050	5050	5050	5050	0
96	20230705	180400	118869030	5050	5050	5050	5050	0
97	20230705	180300	118869030	5050	5050	5050	5050	0
98	20230705	180200	118869030	5050	5050	5050	5050	0
99	20230705	180100	118869030	5050	5050	5050	5050	0
100	20230705	180000	118869030	5050	5050	5050	5050	0
101	20230705	175900	118869030	5050	5050	5050	5050	0
102	20230705	175800	118869030	5050	5050	5050	5050	0
103	20230705	175700	118869030	5050	5050	5050	5050	0
104	20230705	175600	118869030	5050	5050	5050	5050	0
105	20230705	175500	118869030	5050	5050	5050	5050	0
106	20230705	175400	118869030	5050	5050	5050	5050	0
107	20230705	175300	118869030	5050	5050	5050	5050	0
108	20230705	175200	118869030	5050	5050	5050	5050	0
109	20230705	175100	118869030	5050	5050	5050	5050	0
110	20230705	175000	118869030	5050	5050	5050	5050	0
111	20230705	174900	118869030	5050	5050	5050	5050	0
112	20230705	174800	118869030	5050	5050	5050	5050	0
113	20230705	174700	118869030	5050	5050	5050	5050	0
114	20230705	174600	118869030	5050	5050	5050	5050	0
115	20230705	174500	118869030	5050	5050	5050	5050	0
116	20230705	174400	118869030	5050	5050	5050	5050	0
117	20230705	174300	118869030	5050	5050	5050	5050	0
118	20230705	174200	118869030	5050	5050	5050	5050	0
119	20230705	174100	118869030	5050	5050	5050	5050	0
120	20230705	174000	118869030	5050	5050	5050	5050	0
121	20230705	173900	118869030	5050	5050	5050	5050	0
122	20230705	173800	118869030	5050	5050	5050	5050	71
123	20230705	173700	118869030	5050	5050	5050	5050	0
124	20230705	173600	118869030	5050	5050	5050	5050	0
125	20230705	173500	118869030	5050	5050	5050	5050	0
126	20230705	173400	118869030	5050	5050	5050	5050	0
127	20230705	173300	118869030	5050	5050	5050	5050	0
128	20230705	173200	118869030	5050	5050	5050	5050	0
129	20230705	173100	118869030	5050	5050	5050	5050	0
130	20230705	173000	118869030	5050	5050	5050	5050	0
131	20230705	172900	118869030	5050	5050	5050	5050	0
132	20230705	172800	118869030	5050	5050	5050	5050	0
133	20230705	172700	118869030	5050	5050	5050	5050	0
134	20230705	172600	118869030	5050	5050	5050	5050	0
135	20230705	172500	118869030	5050	5050	5050	5050	0
136	20230705	172400	118869030	5050	5050	5050	5050	0
137	20230705	172300	118869030	5050	5050	5050	5050	0
138	20230705	172200	118869030	5050	5050	5050	5050	0
139	20230705	172100	118869030	5050	5050	5050	5050	0
140	20230705	172000	118869030	5050	5050	5050	5050	0
141	20230705	171900	118869030	5050	5050	5050	5050	0
142	20230705	171800	118869030	5050	5050	5050	5050	0
143	20230705	171700	118869030	5050	5050	5050	5050	0
144	20230705	171600	118869030	5050	5050	5050	5050	0
145	20230705	171500	118869030	5050	5050	5050	5050	0
146	20230705	171400	118869030	5050	5050	5050	5050	0
147	20230705	171300	118869030	5050	5050	5050	5050	0
148	20230705	171200	118869030	5050	5050	5050	5050	0
149	20230705	171100	118869030	5050	5050	5050	5050	0
150	20230705	171000	118869030	5050	5050	5050	5050	0
151	20230705	170900	118869030	5050	5050	5050	5050	0
152	20230705	170800	118869030	5050	5050	5050	5050	71
153	20230705	170700	118869030	5050	5050	5050	5050	0
154	20230705	170600	118869030	5050	5050	5050	5050	0
155	20230705	170500	118869030	5050	5050	5050	5050	0
156	20230705	170400	118869030	5050	5050	5050	5050	0
157	20230705	170300	118869030	5050	5050	5050	5050	0
158	20230705	170200	118869030	5050	5050	5050	5050	0
159	20230705	170100	118869030	5050	5050	5050	5050	0
160	20230705	170000	118869030	5050	5050	5050	5050	0
161	20230705	165900	118869030	5050	5050	5050	5050	0
162	20230705	165800	118869030	5050	5050	5050	5050	0
163	20230705	165700	118869030	5050	5050	5050	5050	0
164	20230705	165600	118869030	5050	5050	5050	5050	0
165	20230705	165500	118869030	5050	5050	5050	5050	0
166	20230705	165400	118869030	5050	5050	5050	5050	0
167	20230705	165300	118869030	5050	5050	5050	5050	0
168	20230705	165200	118869030	5050	5050	5050	5050	0
169	20230705	165100	118869030	5050	5050	5050	5050	0
170	20230705	165000	118869030	5050	5050	5050	5050	0
171	20230705	164900	118869030	5050	5050	5050	5050	0
172	20230705	164800	118869030	5050	5050	5050	5050	0
173	20230705	164700	118869030	5050	5050	5050	5050	0
174	20230705	164600	118869030	5050	5050	5050	5050	0
175	20230705	164500	118869030	5050	5050	5050	5050	0
176	20230705	164400	118869030	5050	5050	5050	5050	0
177	20230705	164300	118869030	5050	5050	5050	5050	0
178	20230705	164200	118869030	5050	5050	5050	5050	0
179	20230705	164100	118869030	5050	5050	5050	5050	0
180	20230705	164000	118869030	5050	5050	5050	5050	0
181	20230705	163900	118869030	5050	5050	5050	5050	0
182	20230705	163800	118869030	5050	5050	5050	5050	71
183	20230705	163700	118869030	5050	5050	5050	5050	0
184	20230705	163600	118869030	5050	5050	5050	5050	0
185	20230705	163500	118869030	5050	5050	5050	5050	0
186	20230705	163400	118869030	5050	5050	5050	5050	0
187	20230705	163300	118869030	5050	5050	5050	5050	0
188	20230705	163200	118869030	5050	5050	5050	5050	0
189	20230705	163100	118869030	5050	5050	5050	5050	0
190	20230705	163000	118869030	5050	5050	5050	5050	0
191	20230705	162900	118869030	5050	5050	5050	5050	0
192	20230705	162800	118869030	5050	5050	5050	5050	0
193	20230705	162700	118869030	5050	5050	5050	5050	0
194	20230705	162600	118869030	5050	5050	5050	5050	0
195	20230705	162500	118869030	5050	5050	5050	5050	0
196	20230705	162400	118869030	5050	5050	5050	5050	0
197	20230705	162300	118869030	5050	5050	5050	5050	0
198	20230705	162200	118869030	5050	5050	5050	5050	0
199	20230705	162100	118869030	5050	5050	5050	5050	0
200	20230705	162000	118869030	5050	5050	5050	5050	0
201	20230705	161900	118869030	5050	5050	5050	5050	0
202	20230705	161800	118869030	5050	5050	5050	5050	0
203	20230705	161700	118869030	5050	5050	5050	5050	0
204	20230705	161600	118869030	5050	5050	5050	5050	0
205	20230705	161500	118869030	5050	5050	5050	5050	0
206	20230705	161400	118869030	5050	5050	5050	5050	0
207	20230705	161300	118869030	5050	5050	5050	5050	0
208	20230705	161200	118869030	5050	5050	5050	5050	0
209	20230705	161100	118869030	5050	5050	5050	5050	0
210	20230705	161000	118869030	5050	5050	5050	5050	0
211	20230705	160900	118869030	5050	5050	5050	5050	0
212	20230705	160800	118869030	5050	5050	5050	5050	71
213	20230705	160700	118869030	5050	5050	5050	5050	0
214	20230705	160600	118869030	5050	5050	5050	5050	0
215	20230705	160500	118869030	5050	5050	5050	5050	0
216	20230705	160400	118869030	5050	5050	5050	5050	0
217	20230705	160300	118869030	5050	5050	5050	5050	0
218	20230705	160200	118869030	5050	5050	5050	5050	0
219	20230705	160100	118869030	5050	5050	5050	5050	0
220	20230705	160000	118869030	5050	5050	5050	5050	0
221	20230705	155900	118869030	5050	5050	5050	5050	0
222	20230705	155800	118869030	5050	5050	5050	5050	0
223	20230705	155700	118869030	5050	5050	5050	5050	0
224	20230705	155600	118869030	5050	5050	5050	5050	0
225	20230705	155500	118869030	5050	5050	5050	5050	0
226	20230705	155400	118869030	5050	5050	5050	5050	0
227	20230705	155300	118869030	5050	5050	5050	5050	0
228	20230705	155200	118869030	5050	5050	5050	5050	0
229	20230705	155100	118869030	5050	5050	5050	5050	0
230	20230705	155000	118869030	5050	5050	5050	5050	0
231	20230705	154900	118869030	5050	5050	5050	5050	0
232	20230705	154800	118869030	5050	5050	5050	5050	0
233	20230705	154700	118869030	5050	5050	5050	5050	0
234	20230705	154600	118869030	5050	5050	5050	5050	0
235	20230705	154500	118869030	5050	5050	5050	5050	0
236	20230705	154400	118869030	5050	5050	5050	5050	0
237	20230705	154300	118869030	5050	5050	5050	5050	0
238	20230705	154200	118869030	5050	5050	5050	5050	0
239	20230705	154100	118869030	5050	5050	5050	5050	0
240	20230705	154000	118869030	5050	5050	5050	5050	0
241	20230705	153900	118869030	5050	5050	5050	5050	0
242	20230705	153800	118869030	5050	5050	5050	5050	71
243	20230705	153700	118869030	5050	5050	5050	5050	0
244	20230705	153600	118869030	5050	5050	5050	5050	0
245	20230705	153500	118869030	5050	5050	5050	5050	0
246	20230705	153400	118869030	5050	5050	5050	5050	0
247	20230705	153300	118869030	5050	5050	5050	5050	0
248	20230705	153200	118869030	5050	5050	5050	5050	0
249	20230705	153100	118869030	5050	5050	5050	5050	0
250	20230705	153000	118869030	5050	5050	5050	5050	71
251	20230705	152900	118510480	5030	5030	5030	5030	0
252	20230705	152800	118510480	5030	5030	5030	5030	0
253	20230705	152700	118510480	5030	5030	5030	5030	0
254	20230705	152600	118510480	5030	5030	5030	5030	0
255	20230705	152500	118510480	5030	5030	5030	5030	0
256	20230705	152400	118510480	5030	5030	5030	5030	0
257	20230705	152300	118510480	5030	5030	5030	5030	0
258	20230705	152200	118510480	5030	5030	5030	5030	0
259	20230705	152100	118510480	5030	5030	5030	5030	0
260	20230705	152000	118510480	5030	5030	5030	5030	0
261	20230705	151900	118510480	5030	5030	5030	5030	0
262	20230705	151800	118510480	5030	5030	5030	5030	10
263	20230705	151700	118460180	5050	5050	5050	5050	0
264	20230705	151600	118460180	5050	5050	5050	5050	0
265	20230705	151500	118460180	5050	5050	5050	5050	0
266	20230705	151400	118460180	5050	5050	5050	5050	0
267	20230705	151300	118460180	5050	5050	5050	5050	0
268	20230705	151200	118460180	5050	5050	5050	5050	24
269	20230705	151100	118338980	5050	5050	5050	5050	1
270	20230705	151000	118333930	5050	5040	5050	5040	38
271	20230705	150900	118142180	5040	5040	5040	5040	3
272	20230705	150800	118127060	5070	5040	5070	5040	451
273	20230705	150700	115843590	5040	5040	5040	5040	0
274	20230705	150600	115843590	5040	5040	5040	5040	0
275	20230705	150500	115843590	5040	5040	5040	5040	0
276	20230705	150400	115843590	5040	5040	5040	5040	0
277	20230705	150300	115843590	5040	5040	5040	5040	2000
278	20230705	150200	105763590	5040	5040	5040	5040	0
279	20230705	150100	105763590	5040	5040	5040	5040	31
280	20230705	150000	105607350	5010	5010	5010	5010	0
281	20230705	145900	105607350	5010	5010	5010	5010	0
282	20230705	145800	105607350	5010	5010	5010	5010	0
283	20230705	145700	105607350	5010	5010	5010	5010	0
284	20230705	145600	105607350	5010	5010	5010	5010	0
285	20230705	145500	105607350	5010	5010	5010	5010	0
286	20230705	145400	105607350	5010	5010	5010	5010	0
287	20230705	145300	105607350	5010	5010	5010	5010	0
288	20230705	145200	105607350	5010	5010	5010	5010	0
289	20230705	145100	105607350	5010	5010	5010	5010	0
290	20230705	145000	105607350	5010	5010	5010	5010	0
291	20230705	144900	105607350	5010	5010	5010	5010	0
292	20230705	144800	105607350	5010	5010	5010	5010	0
293	20230705	144700	105607350	5010	5010	5010	5010	0
294	20230705	144600	105607350	5010	5010	5010	5010	0
295	20230705	144500	105607350	5010	5010	5010	5010	135
296	20230705	144400	104931000	5010	5010	5010	5010	5
297	20230705	144300	104905950	5010	5010	5010	5010	0
298	20230705	144200	104905950	5010	5010	5010	5010	0
299	20230705	144100	104905950	5010	5010	5010	5010	0
300	20230705	144000	104905950	5010	5010	5010	5010	0
301	20230705	143900	104905950	5010	5010	5010	5010	0
302	20230705	143800	104905950	5010	5010	5010	5010	0
303	20230705	143700	104905950	5010	5060	5060	5010	25
304	20230705	143600	104780560	5070	5070	5070	5070	0
305	20230705	143500	104780560	5070	5030	5070	5030	5
306	20230705	143400	104755320	5060	5060	5060	5060	0
307	20230705	143300	104755320	5060	5060	5060	5060	0
308	20230705	143200	104755320	5060	5060	5060	5060	0
309	20230705	143100	104755320	5060	5060	5060	5060	0
310	20230705	143000	104755320	5060	5060	5060	5060	0
311	20230705	142900	104755320	5060	5060	5060	5060	0
312	20230705	142800	104755320	5060	5060	5060	5060	0
313	20230705	142700	104755320	5060	5060	5060	5060	0
314	20230705	142600	104755320	5060	5060	5060	5060	0
315	20230705	142500	104755320	5060	5060	5060	5060	0
316	20230705	142400	104755320	5060	5060	5060	5060	0
317	20230705	142300	104755320	5060	5060	5060	5060	0
318	20230705	142200	104755320	5060	5060	5060	5060	0
319	20230705	142100	104755320	5060	5060	5060	5060	0
320	20230705	142000	104755320	5060	5060	5060	5060	0
321	20230705	141900	104755320	5060	5060	5060	5060	0
322	20230705	141800	104755320	5060	5060	5060	5060	0
323	20230705	141700	104755320	5060	5060	5060	5060	5
324	20230705	141600	104730020	5070	5030	5070	5030	552
325	20230705	141500	101936290	5030	5030	5030	5030	0
326	20230705	141400	101936290	5030	5030	5030	5030	0
327	20230705	141300	101936290	5030	5030	5030	5030	0
328	20230705	141200	101936290	5030	5030	5030	5030	0
329	20230705	141100	101936290	5030	5030	5030	5030	0
330	20230705	141000	101936290	5030	5030	5030	5030	0
331	20230705	140900	101936290	5030	5010	5030	5010	173
332	20230705	140800	101068560	5010	5010	5010	5010	0
333	20230705	140700	101068560	5010	5010	5010	5010	100
334	20230705	140600	100567560	5020	5020	5020	5020	0
335	20230705	140500	100567560	5020	5020	5020	5020	0
336	20230705	140400	100567560	5020	5020	5020	5020	20
337	20230705	140300	100467160	5040	5040	5040	5040	0
338	20230705	140200	100467160	5040	5040	5040	5040	0
339	20230705	140100	100467160	5040	5040	5040	5040	0
340	20230705	140000	100467160	5040	5040	5040	5040	0
341	20230705	135900	100467160	5040	5030	5040	5030	55
342	20230705	135800	100190460	5040	5040	5040	5040	0
343	20230705	135700	100190460	5040	5040	5040	5040	0
344	20230705	135600	100190460	5040	5040	5040	5040	0
345	20230705	135500	100190460	5040	5040	5040	5040	0
346	20230705	135400	100190460	5040	5040	5040	5040	0
347	20230705	135300	100190460	5040	5040	5040	5040	0
348	20230705	135200	100190460	5040	5040	5040	5040	0
349	20230705	135100	100190460	5040	5040	5040	5040	0
350	20230705	135000	100190460	5040	5040	5040	5040	0
351	20230705	134900	100190460	5040	5040	5040	5040	0
352	20230705	134800	100190460	5040	5040	5040	5040	0
353	20230705	134700	100190460	5040	5040	5040	5040	0
354	20230705	134600	100190460	5040	5040	5040	5040	0
355	20230705	134500	100190460	5040	5040	5040	5040	0
356	20230705	134400	100190460	5040	5040	5040	5040	0
357	20230705	134300	100190460	5040	5040	5040	5040	0
358	20230705	134200	100190460	5040	5040	5040	5040	30
359	20230705	134100	100039260	5040	5040	5040	5040	0
360	20230705	134000	100039260	5040	5040	5040	5040	0
361	20230705	133900	100039260	5040	5040	5040	5040	0
362	20230705	133800	100039260	5040	5040	5040	5040	0
363	20230705	133700	100039260	5040	5040	5040	5040	0
364	20230705	133600	100039260	5040	5040	5040	5040	0
365	20230705	133500	100039260	5040	5040	5040	5040	0
366	20230705	133400	100039260	5040	5040	5040	5040	0
367	20230705	133300	100039260	5040	5040	5040	5040	0
368	20230705	133200	100039260	5040	5040	5040	5040	0
369	20230705	133100	100039260	5040	5040	5040	5040	10
370	20230705	133000	99988860	5040	5040	5040	5040	0
371	20230705	132900	99988860	5040	5040	5040	5040	0
372	20230705	132800	99988860	5040	5040	5040	5040	35
373	20230705	132700	99812460	5040	5040	5040	5040	0
374	20230705	132600	99812460	5040	5040	5040	5040	0
375	20230705	132500	99812460	5040	5040	5040	5040	0
376	20230705	132400	99812460	5040	5040	5040	5040	0
377	20230705	132300	99812460	5040	5040	5040	5040	0
378	20230705	132200	99812460	5040	5040	5040	5040	0
379	20230705	132100	99812460	5040	5040	5040	5040	0
380	20230705	132000	99812460	5040	5040	5040	5040	0
381	20230705	131900	99812460	5040	5040	5040	5040	0
382	20230705	131800	99812460	5040	5040	5040	5040	0
383	20230705	131700	99812460	5040	5040	5040	5040	0
384	20230705	131600	99812460	5040	5040	5040	5040	2
385	20230705	131500	99802380	5050	5050	5050	5050	0
386	20230705	131400	99802380	5050	5050	5050	5050	1
387	20230705	131300	99797330	5010	5010	5010	5010	0
388	20230705	131200	99797330	5010	5010	5010	5010	0
389	20230705	131100	99797330	5010	5010	5010	5010	0
390	20230705	131000	99797330	5010	5010	5010	5010	0
391	20230705	130900	99797330	5010	5020	5020	5010	798
392	20230705	130800	95798400	5050	5050	5050	5050	0
393	20230705	130700	95798400	5050	5050	5050	5050	0
394	20230705	130600	95798400	5050	5050	5050	5050	0
395	20230705	130500	95798400	5050	5050	5050	5050	0
396	20230705	130400	95798400	5050	5050	5050	5050	0
397	20230705	130300	95798400	5050	5050	5050	5050	0
398	20230705	130200	95798400	5050	5050	5050	5050	0
399	20230705	130100	95798400	5050	5040	5050	5040	554
400	20230705	130000	93004610	5020	5020	5020	5020	0
401	20230705	125900	93004610	5020	5020	5020	5020	0
402	20230705	125800	93004610	5020	5020	5020	5020	0
403	20230705	125700	93004610	5020	5020	5020	5020	0
404	20230705	125600	93004610	5020	5020	5020	5020	0
405	20230705	125500	93004610	5020	5020	5020	5020	0
406	20230705	125400	93004610	5020	5020	5020	5020	0
407	20230705	125300	93004610	5020	5020	5020	5020	0
408	20230705	125200	93004610	5020	5020	5020	5020	0
409	20230705	125100	93004610	5020	5020	5020	5020	94
410	20230705	125000	92532730	5020	5020	5020	5020	0
411	20230705	124900	92532730	5020	5020	5020	5020	0
412	20230705	124800	92532730	5020	5020	5020	5020	0
413	20230705	124700	92532730	5020	5020	5020	5020	0
414	20230705	124600	92532730	5020	5020	5020	5020	0
415	20230705	124500	92532730	5020	5020	5020	5020	0
416	20230705	124400	92532730	5020	5020	5020	5020	0
417	20230705	124300	92532730	5020	5020	5020	5020	6
418	20230705	124200	92502610	5010	5010	5010	5010	0
419	20230705	124100	92502610	5010	5010	5010	5010	0
420	20230705	124000	92502610	5010	5020	5020	5010	100
421	20230705	123900	92001530	5020	5020	5020	5020	0
422	20230705	123800	92001530	5020	5020	5020	5020	0
423	20230705	123700	92001530	5020	5020	5020	5020	0
424	20230705	123600	92001530	5020	5020	5020	5020	0
425	20230705	123500	92001530	5020	5020	5020	5020	0
426	20230705	123400	92001530	5020	5020	5020	5020	0
427	20230705	123300	92001530	5020	5020	5020	5020	0
428	20230705	123200	92001530	5020	5020	5020	5020	0
429	20230705	123100	92001530	5020	5020	5020	5020	0
430	20230705	123000	92001530	5020	5020	5020	5020	0
431	20230705	122900	92001530	5020	5020	5020	5020	0
432	20230705	122800	92001530	5020	5030	5030	5020	201
433	20230705	122700	90992210	5040	5040	5040	5040	0
434	20230705	122600	90992210	5040	5040	5040	5040	0
435	20230705	122500	90992210	5040	5040	5040	5040	0
436	20230705	122400	90992210	5040	5040	5040	5040	0
437	20230705	122300	90992210	5040	5040	5040	5040	0
438	20230705	122200	90992210	5040	5040	5040	5040	0
439	20230705	122100	90992210	5040	5040	5040	5040	0
440	20230705	122000	90992210	5040	5040	5040	5040	0
441	20230705	121900	90992210	5040	5040	5040	5040	0
442	20230705	121800	90992210	5040	5040	5040	5040	0
443	20230705	121700	90992210	5040	5040	5040	5040	0
444	20230705	121600	90992210	5040	5040	5040	5040	0
445	20230705	121500	90992210	5040	5040	5040	5040	0
446	20230705	121400	90992210	5040	5040	5040	5040	0
447	20230705	121300	90992210	5040	5040	5040	5040	555
448	20230705	121200	88195010	5020	5020	5020	5020	0
449	20230705	121100	88195010	5020	5020	5020	5020	0
450	20230705	121000	88195010	5020	5020	5020	5020	0
451	20230705	120900	88195010	5020	5020	5020	5020	0
452	20230705	120800	88195010	5020	5020	5020	5020	0
453	20230705	120700	88195010	5020	5020	5020	5020	0
454	20230705	120600	88195010	5020	5020	5020	5020	0
455	20230705	120500	88195010	5020	5020	5020	5020	0
456	20230705	120400	88195010	5020	5020	5020	5020	0
457	20230705	120300	88195010	5020	5020	5020	5020	0
458	20230705	120200	88195010	5020	5020	5020	5020	0
459	20230705	120100	88195010	5020	5020	5020	5020	0
460	20230705	120000	88195010	5020	5020	5020	5020	0
461	20230705	115900	88195010	5020	5020	5020	5020	0
462	20230705	115800	88195010	5020	5020	5020	5020	2
463	20230705	115700	88184970	5040	5040	5040	5040	0
464	20230705	115600	88184970	5040	5040	5040	5040	0
465	20230705	115500	88184970	5040	5040	5040	5040	0
466	20230705	115400	88184970	5040	5040	5040	5040	0
467	20230705	115300	88184970	5040	5040	5040	5040	0
468	20230705	115200	88184970	5040	5040	5040	5040	0
469	20230705	115100	88184970	5040	5040	5040	5040	0
470	20230705	115000	88184970	5040	5040	5040	5040	0
471	20230705	114900	88184970	5040	5040	5040	5040	0
472	20230705	114800	88184970	5040	5040	5040	5040	0
473	20230705	114700	88184970	5040	5040	5040	5040	0
474	20230705	114600	88184970	5040	5040	5040	5040	0
475	20230705	114500	88184970	5040	5040	5040	5040	0
476	20230705	114400	88184970	5040	5040	5040	5040	0
477	20230705	114300	88184970	5040	5040	5040	5040	0
478	20230705	114200	88184970	5040	5040	5040	5040	0
479	20230705	114100	88184970	5040	5040	5040	5040	0
480	20230705	114000	88184970	5040	5040	5040	5040	0
481	20230705	113900	88184970	5040	5040	5040	5040	0
482	20230705	113800	88184970	5040	5040	5040	5040	0
483	20230705	113700	88184970	5040	5040	5040	5040	0
484	20230705	113600	88184970	5040	5040	5040	5040	0
485	20230705	113500	88184970	5040	5040	5040	5040	447
486	20230705	113400	85932090	5040	5040	5040	5040	0
487	20230705	113300	85932090	5040	5040	5040	5040	0
488	20230705	113200	85932090	5040	5040	5040	5040	0
489	20230705	113100	85932090	5040	5040	5040	5040	0
490	20230705	113000	85932090	5040	5040	5040	5040	0
491	20230705	112900	85932090	5040	5040	5040	5040	0
492	20230705	112800	85932090	5040	5040	5040	5040	0
493	20230705	112700	85932090	5040	5040	5040	5040	0
494	20230705	112600	85932090	5040	5040	5040	5040	0
495	20230705	112500	85932090	5040	5040	5040	5040	118
496	20230705	112400	85337370	5040	5040	5040	5040	0
497	20230705	112300	85337370	5040	5040	5040	5040	0
498	20230705	112200	85337370	5040	5030	5040	5030	17
499	20230705	112100	85251750	5040	5030	5040	5030	556
500	20230705	112000	82450360	5010	5010	5010	5010	0
501	20230705	111900	82450360	5010	5010	5010	5010	100
502	20230705	111800	81949360	5040	5040	5040	5040	0
503	20230705	111700	81949360	5040	5040	5040	5040	0
504	20230705	111600	81949360	5040	5040	5040	5040	1
505	20230705	111500	81944320	5010	5010	5010	5010	0
506	20230705	111400	81944320	5010	5010	5010	5010	0
507	20230705	111300	81944320	5010	5010	5010	5010	0
508	20230705	111200	81944320	5010	5010	5010	5010	0
509	20230705	111100	81944320	5010	5010	5010	5010	0
510	20230705	111000	81944320	5010	5010	5010	5010	0
511	20230705	110900	81944320	5010	5010	5010	5010	0
512	20230705	110800	81944320	5010	5010	5010	5010	0
513	20230705	110700	81944320	5010	5010	5010	5010	0
514	20230705	110600	81944320	5010	5010	5010	5010	0
515	20230705	110500	81944320	5010	5010	5010	5010	0
516	20230705	110400	81944320	5010	5010	5010	5010	0
517	20230705	110300	81944320	5010	5010	5010	5010	0
518	20230705	110200	81944320	5010	5010	5010	5010	0
519	20230705	110100	81944320	5010	5010	5010	5010	0
520	20230705	110000	81944320	5010	5010	5010	5010	0
521	20230705	105900	81944320	5010	5010	5010	5010	0
522	20230705	105800	81944320	5010	5010	5010	5010	0
523	20230705	105700	81944320	5010	5010	5010	5010	0
524	20230705	105600	81944320	5010	5010	5010	5010	0
525	20230705	105500	81944320	5010	5010	5010	5010	0
526	20230705	105400	81944320	5010	5010	5010	5010	0
527	20230705	105300	81944320	5010	5010	5010	5010	0
528	20230705	105200	81944320	5010	5010	5010	5010	3
529	20230705	105100	81929290	5000	5000	5000	5000	0
530	20230705	105000	81929290	5000	5020	5020	5000	406
531	20230705	104900	79894960	5030	5030	5030	5030	0
532	20230705	104800	79894960	5030	5030	5030	5030	0
533	20230705	104700	79894960	5030	5030	5030	5030	0
534	20230705	104600	79894960	5030	5030	5030	5030	144
535	20230705	104500	79170640	5040	5040	5040	5040	0
536	20230705	104400	79170640	5040	5040	5040	5040	0
537	20230705	104300	79170640	5040	5040	5040	5040	0
538	20230705	104200	79170640	5040	5040	5040	5040	408
539	20230705	104100	77114320	5040	5040	5040	5040	0
540	20230705	104000	77114320	5040	5040	5040	5040	0
541	20230705	103900	77114320	5040	5040	5040	5040	0
542	20230705	103800	77114320	5040	5040	5040	5040	0
543	20230705	103700	77114320	5040	5040	5040	5040	113
544	20230705	103600	76544800	5040	5040	5040	5040	0
545	20230705	103500	76544800	5040	5030	5040	5030	611
546	20230705	103400	73470920	5030	5030	5030	5030	0
547	20230705	103300	73470920	5030	5030	5030	5030	0
548	20230705	103200	73470920	5030	5030	5030	5030	0
549	20230705	103100	73470920	5030	5030	5030	5030	0
550	20230705	103000	73470920	5030	5030	5030	5030	0
551	20230705	102900	73470920	5030	5030	5030	5030	0
552	20230705	102800	73470920	5030	5030	5030	5030	198
553	20230705	102700	72474980	5030	5030	5030	5030	0
554	20230705	102600	72474980	5030	5030	5030	5030	0
555	20230705	102500	72474980	5030	5000	5030	5000	15
556	20230705	102400	72399650	5000	5000	5000	5000	0
557	20230705	102300	72399650	5000	5020	5020	5000	1849
558	20230705	102200	63138870	5040	5040	5040	5040	0
559	20230705	102100	63138870	5040	5040	5040	5040	1
560	20230705	102000	63133830	5020	5000	5020	5000	1443
561	20230705	101900	55897970	5000	5010	5010	5000	3777
562	20230705	101800	37004640	5040	5040	5040	5040	0
563	20230705	101700	37004640	5040	5040	5040	5040	0
564	20230705	101600	37004640	5040	5040	5040	5040	0
565	20230705	101500	37004640	5040	5040	5040	5040	0
566	20230705	101400	37004640	5040	5040	5040	5040	0
567	20230705	101300	37004640	5040	5040	5040	5040	0
568	20230705	101200	37004640	5040	5040	5040	5040	49
569	20230705	101100	36757680	5040	5040	5040	5040	0
570	20230705	101000	36757680	5040	5040	5040	5040	0
571	20230705	100900	36757680	5040	5040	5040	5040	1
572	20230705	100800	36752640	5010	5030	5030	5010	200
573	20230705	100700	35750620	5040	5040	5040	5040	0
574	20230705	100600	35750620	5040	5040	5040	5040	0
575	20230705	100500	35750620	5040	5040	5040	5040	0
576	20230705	100400	35750620	5040	5040	5040	5040	11
577	20230705	100300	35695180	5040	5040	5040	5040	0
578	20230705	100200	35695180	5040	5040	5040	5040	0
579	20230705	100100	35695180	5040	5040	5040	5040	27
580	20230705	100000	35559100	5040	5040	5040	5040	0
581	20230705	095900	35559100	5040	5040	5040	5040	5
582	20230705	095800	35533900	5040	5040	5040	5040	0
583	20230705	095700	35533900	5040	5040	5040	5040	0
584	20230705	095600	35533900	5040	5040	5040	5040	0
585	20230705	095500	35533900	5040	5040	5040	5040	1
586	20230705	095400	35528860	5010	5040	5040	5010	149
587	20230705	095300	34781510	5040	5040	5040	5040	1
588	20230705	095200	34776470	5040	5040	5040	5040	0
589	20230705	095100	34776470	5040	5040	5040	5040	0
590	20230705	095000	34776470	5040	5040	5040	5040	0
591	20230705	094900	34776470	5040	5020	5040	5010	26
592	20230705	094800	34646090	5010	5010	5010	5010	0
593	20230705	094700	34646090	5010	5010	5010	5010	0
594	20230705	094600	34646090	5010	5010	5010	5010	0
595	20230705	094500	34646090	5010	5010	5010	5010	0
596	20230705	094400	34646090	5010	5050	5050	5010	2064
597	20230705	094300	24274470	5050	5050	5050	5040	742
598	20230705	094200	20532570	5050	5050	5050	5050	0
599	20230705	094100	20532570	5050	5050	5050	5050	0
600	20230705	094000	20532570	5050	5050	5050	5050	4
601	20230705	093900	20512370	5050	5050	5050	5050	0
602	20230705	093800	20512370	5050	5050	5050	5050	0
603	20230705	093700	20512370	5050	5050	5050	5050	0
604	20230705	093600	20512370	5050	5050	5050	5050	1
605	20230705	093500	20507320	5030	5030	5030	5030	137
606	20230705	093400	19818210	5030	5040	5040	5030	385
607	20230705	093300	17877970	5050	5050	5050	5050	134
608	20230705	093200	17201270	5060	5060	5060	5060	0
609	20230705	093100	17201270	5060	5060	5060	5060	0
610	20230705	093000	17201270	5060	5060	5060	5060	0
611	20230705	092900	17201270	5060	5060	5060	5060	0
612	20230705	092800	17201270	5060	5060	5060	5060	0
613	20230705	092700	17201270	5060	5060	5060	5060	0
614	20230705	092600	17201270	5060	5060	5060	5060	0
615	20230705	092500	17201270	5060	5060	5060	5060	0
616	20230705	092400	17201270	5060	5060	5060	5060	0
617	20230705	092300	17201270	5060	5060	5060	5060	0
618	20230705	092200	17201270	5060	5060	5060	5060	0
619	20230705	092100	17201270	5060	5060	5060	5060	0
620	20230705	092000	17201270	5060	5060	5060	5060	1
621	20230705	091900	17196210	5060	5060	5060	5060	0
622	20230705	091800	17196210	5060	5060	5060	5060	0
623	20230705	091700	17196210	5060	5060	5060	5060	2
624	20230705	091600	17186090	5010	5040	5040	5010	638
625	20230705	091500	13979330	5040	5040	5040	5040	0
626	20230705	091400	13979330	5040	5050	5050	5040	100
627	20230705	091300	13474960	5060	5060	5060	5060	0
628	20230705	091200	13474960	5060	5060	5060	5060	1
629	20230705	091100	13469900	5060	5060	5060	5050	1053
630	20230705	091000	8151050	5070	5070	5070	5070	0
631	20230705	090900	8151050	5070	5070	5070	5070	2
632	20230705	090800	8140910	5070	5070	5070	5070	0
633	20230705	090700	8140910	5070	5070	5070	5070	0
634	20230705	090600	8140910	5070	5070	5070	5070	10
635	20230705	090500	8090210	5070	5080	5080	5070	2
636	20230705	090400	8080060	5070	5070	5070	5070	10
637	20230705	090300	8029360	5060	5060	5060	5060	0
638	20230705	090200	8029360	5060	5060	5060	5060	19
639	20230705	090100	7933220	5080	5070	5080	5070	574
640	20230705	090000	5019300	5070	5070	5070	5070	990